Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,350.88 -1,699.98 (-2.74%) CMC Crypto 200
1,253.52 -104.49 (-7.68%)
Edwards Lifesciences Corporation (EW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:35PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EW240517C00045000 | 2024-05-01 2:55PM EDT | 45.00 | 40.80 | 40.40 | 43.90 | 0.00 | - | 100 | 50 | 243.75% |
| EW240517C00047500 | 2024-05-01 2:53PM EDT | 47.50 | 38.20 | 37.90 | 41.30 | 0.00 | - | - | 0 | 218.75% |
| EW240517C00055000 | 2024-01-05 10:56AM EDT | 55.00 | 19.80 | 29.80 | 34.50 | 0.00 | - | 1 | 0 | 177.54% |
| EW240517C00057500 | 2023-11-13 11:15AM EDT | 57.50 | 11.30 | 18.90 | 20.80 | 0.00 | - | - | 25 | 0.00% |
| EW240517C00060000 | 2023-12-12 1:58PM EDT | 60.00 | 14.70 | 16.10 | 18.30 | 0.00 | - | 1 | 86 | 0.00% |
| EW240517C00062500 | 2024-04-26 9:31AM EDT | 62.50 | 24.68 | 22.90 | 26.40 | 0.00 | - | 1 | 121 | 134.57% |
| EW240517C00065000 | 2024-01-18 10:59AM EDT | 65.00 | 12.10 | 20.10 | 24.50 | 0.00 | - | 6 | 204 | 132.23% |
| EW240517C00067500 | 2024-05-09 1:04PM EDT | 67.50 | 20.00 | 18.00 | 21.30 | 0.00 | - | 2 | 290 | 108.01% |
| EW240517C00070000 | 2024-05-08 9:41AM EDT | 70.00 | 16.25 | 15.40 | 18.90 | 0.00 | - | 1 | 129 | 95.21% |
| EW240517C00072500 | 2024-04-26 9:31AM EDT | 72.50 | 14.80 | 13.50 | 16.40 | 0.00 | - | 1 | 65 | 98.54% |
| EW240517C00075000 | 2024-05-07 12:43PM EDT | 75.00 | 10.92 | 10.80 | 13.90 | 0.00 | - | 1 | 273 | 80.27% |
| EW240517C00077500 | 2024-05-08 12:18PM EDT | 77.50 | 7.99 | 9.10 | 11.40 | 0.00 | - | 8 | 142 | 81.01% |
| EW240517C00080000 | 2024-05-08 2:53PM EDT | 80.00 | 5.40 | 5.70 | 8.90 | 0.00 | - | 7 | 231 | 51.27% |
| EW240517C00082500 | 2024-04-30 12:55PM EDT | 82.50 | 3.20 | 4.30 | 6.50 | 0.00 | - | 2 | 244 | 53.66% |
| EW240517C00085000 | 2024-05-10 11:09AM EDT | 85.00 | 2.92 | 2.25 | 2.40 | +0.42 | +16.80% | 2 | 426 | 24.95% |
| EW240517C00087500 | 2024-05-10 12:45PM EDT | 87.50 | 0.80 | 0.70 | 0.90 | -0.47 | -37.01% | 10 | 1,196 | 23.24% |
| EW240517C00090000 | 2024-05-09 3:27PM EDT | 90.00 | 0.40 | 0.10 | 0.25 | 0.00 | - | 364 | 2,108 | 23.68% |
| EW240517C00092500 | 2024-05-09 3:36PM EDT | 92.50 | 0.15 | 0.10 | 0.80 | 0.00 | - | 7 | 1,439 | 51.95% |
| EW240517C00095000 | 2024-05-10 9:31AM EDT | 95.00 | 0.10 | 0.00 | 0.35 | -0.07 | -41.18% | 1 | 5,531 | 49.32% |
| EW240517C00097500 | 2024-05-07 3:55PM EDT | 97.50 | 0.04 | 0.00 | 2.15 | 0.00 | - | 6 | 1,253 | 83.69% |
| EW240517C00100000 | 2024-05-09 2:48PM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 25 | 1,590 | 46.88% |
| EW240517C00105000 | 2024-04-26 10:39AM EDT | 105.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 4,175 | 86.62% |
| EW240517C00110000 | 2024-04-25 3:23PM EDT | 110.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 211 | 83.01% |
| EW240517C00115000 | 2024-04-25 3:59PM EDT | 115.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | 53 | 45 | 126.56% |
| EW240517C00120000 | 2024-04-16 1:40PM EDT | 120.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | 10 | 35 | 140.63% |
| EW240517C00125000 | 2024-04-15 10:53AM EDT | 125.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | - | 22 | 153.81% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EW240517P00032500 | 2023-12-12 4:52PM EDT | 32.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 364.06% |
| EW240517P00035000 | 2023-10-26 3:56PM EDT | 35.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | - | 0 | 339.06% |
| EW240517P00037500 | 2023-09-19 1:54PM EDT | 37.50 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 2 | 315.63% |
| EW240517P00040000 | 2024-03-06 10:57AM EDT | 40.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 50.00% |
| EW240517P00042500 | 2024-01-05 11:14AM EDT | 42.50 | 0.18 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 273.05% |
| EW240517P00047500 | 2023-11-28 11:01AM EDT | 47.50 | 0.62 | 0.00 | 0.75 | 0.00 | - | 10 | 1,003 | 235.55% |
| EW240517P00050000 | 2023-12-20 10:53AM EDT | 50.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 2 | 1,732 | 217.97% |
| EW240517P00055000 | 2024-04-15 10:15AM EDT | 55.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | 1 | 1,300 | 200.88% |
| EW240517P00057500 | 2024-02-08 3:52PM EDT | 57.50 | 0.15 | 0.00 | 1.90 | 0.00 | - | 1 | 114 | 210.74% |
| EW240517P00060000 | 2024-05-08 11:21AM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 231 | 101.56% |
| EW240517P00062500 | 2024-03-22 11:44AM EDT | 62.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 169 | 140.82% |
| EW240517P00065000 | 2024-05-10 10:13AM EDT | 65.00 | 0.33 | 0.00 | 0.65 | +0.28 | +560.00% | 3 | 133 | 123.05% |
| EW240517P00067500 | 2024-04-25 3:13PM EDT | 67.50 | 0.05 | 0.00 | 1.20 | 0.00 | - | 7 | 101 | 127.05% |
| EW240517P00070000 | 2024-04-25 3:16PM EDT | 70.00 | 0.15 | 0.00 | 1.20 | 0.00 | - | 4 | 149 | 112.70% |
| EW240517P00072500 | 2024-05-06 9:41AM EDT | 72.50 | 0.05 | 0.00 | 2.15 | 0.00 | - | 4 | 116 | 117.82% |
| EW240517P00075000 | 2024-05-06 12:11PM EDT | 75.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 2 | 111 | 102.15% |
| EW240517P00077500 | 2024-05-08 11:15AM EDT | 77.50 | 0.12 | 0.00 | 2.15 | 0.00 | - | 1 | 4,647 | 86.52% |
| EW240517P00080000 | 2024-05-08 12:09PM EDT | 80.00 | 0.31 | 0.00 | 0.10 | +0.20 | +181.82% | 2 | 5,826 | 34.77% |
| EW240517P00082500 | 2024-05-10 9:37AM EDT | 82.50 | 0.10 | 0.05 | 0.15 | +0.01 | +11.11% | 3 | 416 | 26.56% |
| EW240517P00085000 | 2024-05-10 1:09PM EDT | 85.00 | 0.43 | 0.35 | 0.45 | +0.08 | +22.86% | 6 | 1,703 | 22.56% |
| EW240517P00087500 | 2024-05-10 1:10PM EDT | 87.50 | 1.35 | 1.30 | 1.50 | +0.21 | +18.42% | 10 | 3,878 | 22.27% |
| EW240517P00090000 | 2024-05-06 9:32AM EDT | 90.00 | 4.00 | 3.10 | 3.40 | 0.00 | - | 20 | 2,487 | 23.68% |
| EW240517P00092500 | 2024-05-08 3:12PM EDT | 92.50 | 8.30 | 5.30 | 6.10 | 0.00 | - | 43 | 126 | 41.94% |
| EW240517P00095000 | 2024-04-29 2:27PM EDT | 95.00 | 9.50 | 6.70 | 9.30 | 0.00 | - | 2 | 0 | 73.83% |
| EW240517P00097500 | 2024-05-08 3:12PM EDT | 97.50 | 13.30 | 9.10 | 11.80 | 0.00 | - | 43 | 16 | 85.79% |
| EW240517P00100000 | 2024-04-26 10:41AM EDT | 100.00 | 13.61 | 11.60 | 14.10 | 0.00 | - | 1 | 0 | 90.82% |
© 2024 Yahoo. All rights reserved.